Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chesapeake Gold Corp (OP: CHPGF )

1.990 -0.285 (-12.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 2.621 2.760 2.590 2.760 25,700 +0.19(+7.56%)
May 28, 2020 2.640 2.640 2.550 2.566 7,431 -0.04(-1.69%)
May 27, 2020 2.554 2.619 2.450 2.610 15,400 +0.03(+1.16%)
May 26, 2020 2.687 2.720 2.540 2.580 45,848 -0.09(-3.37%)
May 22, 2020 2.690 2.764 2.610 2.670 12,600 -0.01(-0.25%)
May 21, 2020 2.610 2.677 2.460 2.677 30,343 +0.24(+9.75%)
May 20, 2020 2.418 2.439 2.362 2.439 3,090 +0.03(+1.21%)
May 19, 2020 2.200 2.410 2.151 2.410 31,111 +0.23(+10.30%)
May 18, 2020 2.150 2.200 2.150 2.185 9,600 +0.04(+1.63%)
May 15, 2020 2.200 2.349 2.150 2.150 52,500 -0.05(-2.27%)
May 14, 2020 2.200 2.200 2.123 2.200 19,848 +0.02(+0.92%)
May 13, 2020 2.370 2.370 2.140 2.180 16,484 -0.02(-0.91%)
May 12, 2020 2.200 2.200 2.185 2.200 9,150 +0.00(+0.00%)
May 11, 2020 2.229 2.295 2.200 2.200 8,832 -0.05(-2.44%)
May 08, 2020 2.200 2.310 2.150 2.255 20,000 +0.08(+3.92%)
May 07, 2020 1.902 2.170 1.902 2.170 6,694 +0.09(+4.58%)
May 06, 2020 2.120 2.120 2.075 2.075 282 -0.05(-2.58%)
May 05, 2020 2.050 2.130 2.040 2.130 13,306 +0.09(+4.41%)
May 04, 2020 1.990 2.130 1.990 2.040 18,401 -0.03(-1.45%)
May 01, 2020 2.090 2.090 2.064 2.070 14,000 -0.05(-2.33%)
Apr 30, 2020 2.120 2.130 2.110 2.119 11,649 +0.03(+1.38%)
Apr 29, 2020 2.030 2.235 2.030 2.091 10,208 +0.01(+0.50%)
Apr 28, 2020 2.000 2.111 2.000 2.080 6,050 +0.09(+4.52%)
Apr 27, 2020 2.050 2.100 1.925 1.990 15,727 -0.01(-0.50%)
Apr 24, 2020 2.000 2.001 1.970 2.000 2,400 +0.01(+0.50%)
Apr 23, 2020 2.030 2.085 1.990 1.990 4,624 -0.01(-0.50%)
Apr 22, 2020 1.950 2.000 1.915 2.000 20,280 +0.20(+11.11%)
Apr 21, 2020 1.850 1.873 1.755 1.800 9,746 -0.23(-11.53%)
Apr 20, 2020 1.930 2.035 1.930 2.035 3,109 -0.07(-3.11%)
Apr 17, 2020 2.100 2.120 2.093 2.100 4,200 +0.02(+0.96%)
Apr 16, 2020 2.010 2.080 2.010 2.080 2,960 +0.07(+3.48%)
Apr 15, 2020 2.130 2.130 2.005 2.010 10,100 -0.21(-9.46%)
Apr 14, 2020 2.010 2.237 2.010 2.220 27,640 +0.15(+7.30%)
Apr 13, 2020 1.750 2.069 1.750 2.069 43,072 +0.33(+19.25%)
Apr 09, 2020 1.740 1.750 1.700 1.735 28,000 +0.07(+3.89%)
Apr 08, 2020 1.780 1.783 1.553 1.670 12,153 +0.00(+0.00%)
Apr 07, 2020 1.700 1.700 1.670 1.670 5,202 -0.15(-8.02%)
Apr 06, 2020 1.610 1.816 1.610 1.816 8,337 +0.22(+13.74%)
Apr 03, 2020 1.440 1.615 1.440 1.596 9,700 +0.04(+2.33%)
Apr 02, 2020 1.700 1.700 1.560 1.560 12,675 +0.01(+0.84%)
Apr 01, 2020 1.570 1.570 1.519 1.547 6,054 -0.20(-11.60%)
Mar 31, 2020 1.706 1.750 1.702 1.750 1,265 -0.04(-2.15%)
Mar 30, 2020 1.750 1.788 1.710 1.788 4,200 +0.03(+1.88%)
Mar 27, 2020 1.755 1.755 1.755 1.755 200 -0.03(-1.93%)
Mar 26, 2020 1.880 1.880 1.695 1.790 26,268 +0.04(+2.53%)
Mar 25, 2020 1.600 1.750 1.550 1.746 4,807 +0.15(+9.23%)
Mar 24, 2020 1.497 1.670 1.471 1.598 11,475 +0.30(+22.68%)
Mar 23, 2020 1.420 1.490 1.303 1.303 44,558 -0.16(-10.74%)
Mar 20, 2020 1.160 1.500 1.160 1.460 4,500 +0.12(+8.93%)
Mar 19, 2020 1.280 1.380 1.270 1.340 8,195 +0.05(+3.88%)
Mar 18, 2020 1.340 1.470 1.290 1.290 27,467 -0.36(-21.87%)
Mar 17, 2020 1.415 1.651 1.320 1.651 20,995 +0.42(+34.23%)
Mar 16, 2020 1.147 1.300 1.010 1.230 77,082 -0.12(-8.65%)
Mar 13, 2020 1.455 1.685 1.230 1.346 62,000 +0.01(+0.48%)
Mar 12, 2020 1.500 1.520 1.340 1.340 36,338 -0.41(-23.35%)
Mar 11, 2020 1.850 1.850 1.690 1.748 2,615 -0.01(-0.67%)
Mar 10, 2020 1.856 1.856 1.725 1.760 3,940 -0.09(-4.86%)
Mar 09, 2020 1.870 1.870 1.720 1.850 5,273 -0.07(-3.90%)
Mar 06, 2020 1.935 2.016 1.925 1.925 5,100 +0.03(+1.32%)
Mar 05, 2020 1.980 1.980 1.850 1.900 2,100 +0.00(+0.00%)
Mar 04, 2020 2.137 2.137 1.893 1.900 5,879 +0.00(+0.00%)
Mar 03, 2020 1.880 2.000 1.840 1.900 12,259 +0.08(+4.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.